Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.884 | 9.008 | 8.878 | 8.986 | 272,016 | +0.07(+0.82%) |
May 27, 2016 | 8.901 | 8.912 | 8.912 | 8.912 | 223,517 | +0.02(+0.25%) |
May 26, 2016 | 8.907 | 9.020 | 8.867 | 8.890 | 140,948 | -0.08(-0.88%) |
May 25, 2016 | 9.025 | 9.099 | 8.946 | 8.969 | 114,841 | -0.06(-0.69%) |
May 24, 2016 | 9.082 | 9.172 | 8.986 | 9.031 | 139,928 | +0.07(+0.76%) |
May 23, 2016 | 8.986 | 9.020 | 8.850 | 8.963 | 110,105 | +0.04(+0.44%) |
May 20, 2016 | 8.907 | 8.958 | 8.878 | 8.924 | 133,788 | +0.03(+0.38%) |
May 19, 2016 | 9.003 | 9.040 | 8.828 | 8.890 | 161,415 | -0.06(-0.63%) |
May 18, 2016 | 8.890 | 9.042 | 8.890 | 8.946 | 180,939 | +0.00(+0.00%) |
May 17, 2016 | 8.986 | 9.037 | 8.856 | 8.946 | 213,883 | -0.04(-0.44%) |
May 16, 2016 | 8.890 | 9.031 | 8.867 | 8.986 | 122,262 | +0.11(+1.21%) |
May 13, 2016 | 8.850 | 8.929 | 8.830 | 8.878 | 118,416 | -0.03(-0.32%) |
May 12, 2016 | 9.037 | 9.037 | 8.856 | 8.907 | 78,927 | -0.02(-0.25%) |
May 11, 2016 | 9.076 | 9.122 | 8.929 | 8.929 | 85,117 | -0.14(-1.50%) |
May 10, 2016 | 9.048 | 9.189 | 8.963 | 9.065 | 187,449 | +0.11(+1.26%) |
May 09, 2016 | 8.861 | 9.008 | 8.861 | 8.952 | 118,232 | +0.06(+0.64%) |
May 06, 2016 | 8.941 | 8.958 | 8.867 | 8.895 | 114,094 | -0.01(-0.06%) |
May 05, 2016 | 8.844 | 8.952 | 8.714 | 8.901 | 210,433 | -0.02(-0.25%) |
May 04, 2016 | 8.856 | 9.013 | 8.850 | 8.924 | 116,505 | -0.07(-0.82%) |
May 03, 2016 | 9.071 | 9.071 | 8.934 | 8.997 | 99,806 | -0.08(-0.87%) |
May 02, 2016 | 9.167 | 9.167 | 9.031 | 9.076 | 98,581 | -0.02(-0.19%) |
Apr 29, 2016 | 9.144 | 9.189 | 9.048 | 9.093 | 200,780 | +0.02(+0.19%) |
Apr 28, 2016 | 8.986 | 9.189 | 8.946 | 9.076 | 250,661 | +0.07(+0.75%) |
Apr 27, 2016 | 8.980 | 9.025 | 8.941 | 9.008 | 179,518 | +0.05(+0.57%) |
Apr 26, 2016 | 8.901 | 9.040 | 8.850 | 8.958 | 124,881 | +0.04(+0.44%) |
Apr 25, 2016 | 8.975 | 9.042 | 8.878 | 8.918 | 250,065 | -0.08(-0.94%) |
Apr 22, 2016 | 9.150 | 9.223 | 8.958 | 9.003 | 232,435 | -0.11(-1.18%) |
Apr 21, 2016 | 8.844 | 9.189 | 8.844 | 9.110 | 285,162 | +0.20(+2.22%) |
Apr 20, 2016 | 9.071 | 9.133 | 8.805 | 8.912 | 376,415 | -0.21(-2.35%) |
Apr 19, 2016 | 9.093 | 9.235 | 9.093 | 9.127 | 149,298 | -0.03(-0.31%) |
Apr 18, 2016 | 9.073 | 9.155 | 9.050 | 9.155 | 305,076 | +0.09(+0.98%) |
Apr 15, 2016 | 9.095 | 9.144 | 9.020 | 9.067 | 211,242 | -0.05(-0.55%) |
Apr 14, 2016 | 9.095 | 9.128 | 9.023 | 9.117 | 152,682 | +0.07(+0.73%) |
Apr 13, 2016 | 9.045 | 9.089 | 8.990 | 9.050 | 154,742 | +0.04(+0.43%) |
Apr 12, 2016 | 9.056 | 9.061 | 8.990 | 9.012 | 140,389 | -0.01(-0.12%) |
Apr 11, 2016 | 9.089 | 9.178 | 9.005 | 9.023 | 242,810 | -0.02(-0.18%) |
Apr 08, 2016 | 8.956 | 9.073 | 8.929 | 9.039 | 235,545 | +0.11(+1.24%) |
Apr 07, 2016 | 8.807 | 8.978 | 8.779 | 8.929 | 190,613 | +0.09(+1.00%) |
Apr 06, 2016 | 8.741 | 8.879 | 8.741 | 8.840 | 93,135 | +0.08(+0.95%) |
Apr 05, 2016 | 8.807 | 8.846 | 8.723 | 8.757 | 132,980 | -0.06(-0.63%) |
Apr 04, 2016 | 8.730 | 8.884 | 8.718 | 8.813 | 173,480 | +0.08(+0.95%) |
Apr 01, 2016 | 8.591 | 8.774 | 8.586 | 8.730 | 163,940 | +0.07(+0.83%) |
Mar 31, 2016 | 8.619 | 8.690 | 8.597 | 8.658 | 146,364 | -0.02(-0.19%) |
Mar 30, 2016 | 8.353 | 8.674 | 8.353 | 8.674 | 324,888 | +0.32(+3.77%) |
Mar 29, 2016 | 8.138 | 8.392 | 8.132 | 8.359 | 172,759 | +0.17(+2.03%) |
Mar 28, 2016 | 8.104 | 8.210 | 8.021 | 8.193 | 178,573 | +0.04(+0.47%) |
Mar 24, 2016 | 8.038 | 8.154 | 8.154 | 8.154 | 266,991 | +0.11(+1.38%) |
Mar 23, 2016 | 8.154 | 8.160 | 8.044 | 8.044 | 190,304 | -0.09(-1.16%) |
Mar 22, 2016 | 8.093 | 8.215 | 8.093 | 8.138 | 237,981 | +0.05(+0.62%) |
Mar 21, 2016 | 8.154 | 8.254 | 8.088 | 8.088 | 607,823 | -0.03(-0.34%) |
Mar 18, 2016 | 8.132 | 8.212 | 8.110 | 8.115 | 450,244 | +0.00(+0.00%) |
Mar 17, 2016 | 8.110 | 8.259 | 8.110 | 8.115 | 210,420 | -0.02(-0.27%) |
Mar 16, 2016 | 8.104 | 8.160 | 8.043 | 8.138 | 122,647 | +0.01(+0.07%) |
Mar 15, 2016 | 8.160 | 8.187 | 8.032 | 8.132 | 108,302 | -0.01(-0.14%) |
Mar 14, 2016 | 8.077 | 8.232 | 8.038 | 8.143 | 366,321 | +0.03(+0.41%) |
Mar 11, 2016 | 8.138 | 8.182 | 8.082 | 8.110 | 100,556 | -0.01(-0.07%) |
Mar 10, 2016 | 8.077 | 8.121 | 8.056 | 8.115 | 142,025 | +0.06(+0.69%) |
Mar 09, 2016 | 8.099 | 8.165 | 8.038 | 8.060 | 92,402 | -0.07(-0.82%) |
Mar 08, 2016 | 8.104 | 8.176 | 8.088 | 8.127 | 158,674 | +0.01(+0.07%) |
Mar 07, 2016 | 8.021 | 8.171 | 8.021 | 8.121 | 243,849 | +0.07(+0.89%) |
Mar 04, 2016 | 8.121 | 8.149 | 7.999 | 8.049 | 268,326 | -0.07(-0.89%) |
Mar 03, 2016 | 8.160 | 8.165 | 8.027 | 8.121 | 141,102 | -0.01(-0.14%) |
Mar 02, 2016 | 8.132 | 8.171 | 7.750 | 8.132 | 445,614 | -0.06(-0.68%) |
Mar 01, 2016 | 7.944 | 8.210 | 7.911 | 8.187 | 327,554 | +0.03(+0.34%) |
Feb 29, 2016 | 8.093 | 8.198 | 8.010 | 8.160 | 211,899 | +0.11(+1.30%) |
Feb 26, 2016 | 8.077 | 8.154 | 8.032 | 8.055 | 59,665 | -0.06(-0.75%) |
Feb 25, 2016 | 8.005 | 8.154 | 7.905 | 8.115 | 96,928 | +0.17(+2.16%) |
Feb 24, 2016 | 7.872 | 7.994 | 7.850 | 7.944 | 106,919 | +0.04(+0.49%) |
Feb 23, 2016 | 7.889 | 8.016 | 7.883 | 7.905 | 130,637 | +0.01(+0.07%) |
Feb 22, 2016 | 8.115 | 8.287 | 7.883 | 7.900 | 188,054 | -0.23(-2.86%) |
Feb 19, 2016 | 8.121 | 8.270 | 8.016 | 8.132 | 169,328 | -0.03(-0.34%) |
Feb 18, 2016 | 7.977 | 8.160 | 7.977 | 8.160 | 142,542 | +0.10(+1.24%) |
Feb 17, 2016 | 7.927 | 8.143 | 7.924 | 8.060 | 179,598 | +0.10(+1.25%) |
Feb 16, 2016 | 7.828 | 8.066 | 7.828 | 7.961 | 144,464 | +0.11(+1.34%) |
Feb 12, 2016 | 7.789 | 7.855 | 7.855 | 7.855 | 253,072 | +0.06(+0.71%) |
Feb 11, 2016 | 7.800 | 7.867 | 7.745 | 7.800 | 206,490 | -0.09(-1.12%) |
Feb 10, 2016 | 7.905 | 8.044 | 7.844 | 7.889 | 130,037 | -0.01(-0.14%) |
Feb 09, 2016 | 7.872 | 8.032 | 7.844 | 7.900 | 176,779 | -0.07(-0.90%) |
Feb 08, 2016 | 7.999 | 8.026 | 7.855 | 7.972 | 167,038 | -0.13(-1.64%) |
Feb 05, 2016 | 8.160 | 8.160 | 8.055 | 8.104 | 123,081 | -0.07(-0.88%) |
Feb 04, 2016 | 8.276 | 8.298 | 8.143 | 8.176 | 350,280 | -0.17(-1.99%) |
Feb 03, 2016 | 8.420 | 8.450 | 8.304 | 8.342 | 192,398 | -0.08(-0.92%) |
Feb 02, 2016 | 8.464 | 8.489 | 8.331 | 8.420 | 136,980 | -0.04(-0.52%) |
Feb 01, 2016 | 8.453 | 8.503 | 8.348 | 8.464 | 80,565 | -0.01(-0.13%) |
Jan 29, 2016 | 8.221 | 8.508 | 8.221 | 8.475 | 354,516 | +0.29(+3.58%) |
Jan 28, 2016 | 8.210 | 8.259 | 7.999 | 8.182 | 287,287 | +0.01(+0.07%) |
Jan 27, 2016 | 8.149 | 8.202 | 8.016 | 8.176 | 200,492 | +0.06(+0.75%) |
Jan 26, 2016 | 8.049 | 8.193 | 8.021 | 8.115 | 270,687 | +0.07(+0.82%) |
Jan 25, 2016 | 8.115 | 8.293 | 8.049 | 8.049 | 216,163 | -0.04(-0.55%) |
Jan 22, 2016 | 7.983 | 8.243 | 7.745 | 8.093 | 379,872 | +0.24(+3.10%) |
Jan 21, 2016 | 7.778 | 8.005 | 7.778 | 7.850 | 241,101 | +0.08(+1.07%) |
Jan 20, 2016 | 7.905 | 7.955 | 7.551 | 7.767 | 691,794 | -0.26(-3.24%) |
Jan 19, 2016 | 8.176 | 8.381 | 7.977 | 8.027 | 366,226 | -0.20(-2.42%) |
Jan 15, 2016 | 8.221 | 8.226 | 8.226 | 8.226 | 370,284 | -0.15(-1.74%) |
Jan 14, 2016 | 8.107 | 8.383 | 7.978 | 8.372 | 296,470 | +0.21(+2.51%) |
Jan 13, 2016 | 8.372 | 8.529 | 8.021 | 8.167 | 461,057 | -0.09(-1.11%) |
Jan 12, 2016 | 8.512 | 8.534 | 8.232 | 8.259 | 169,625 | -0.12(-1.48%) |
Jan 11, 2016 | 8.550 | 8.588 | 8.231 | 8.383 | 286,426 | -0.07(-0.83%) |
Jan 08, 2016 | 8.394 | 8.539 | 8.318 | 8.453 | 228,648 | +0.17(+2.02%) |
Jan 07, 2016 | 8.296 | 8.318 | 8.221 | 8.286 | 153,164 | -0.08(-0.90%) |
Jan 06, 2016 | 8.496 | 8.587 | 8.361 | 8.361 | 416,477 | -0.19(-2.21%) |
Jan 05, 2016 | 8.642 | 8.691 | 8.523 | 8.550 | 193,240 | -0.09(-1.06%) |
Jan 04, 2016 | 8.550 | 8.680 | 8.523 | 8.642 | 168,501 | +0.06(+0.69%) |
Dec 31, 2015 | 8.518 | 8.583 | 8.583 | 8.583 | 134,042 | -0.01(-0.13%) |
Dec 30, 2015 | 8.658 | 8.707 | 8.556 | 8.593 | 179,173 | -0.06(-0.69%) |
Dec 29, 2015 | 8.512 | 8.723 | 8.512 | 8.653 | 141,802 | +0.10(+1.20%) |
Dec 28, 2015 | 8.604 | 8.694 | 8.512 | 8.550 | 180,830 | -0.14(-1.55%) |
Dec 24, 2015 | 8.685 | 8.685 | 8.685 | 8.685 | 88,312 | +0.01(+0.12%) |
Dec 23, 2015 | 8.572 | 8.691 | 8.562 | 8.674 | 156,804 | +0.11(+1.32%) |
Dec 22, 2015 | 8.426 | 8.631 | 8.399 | 8.561 | 358,351 | +0.19(+2.26%) |
Dec 21, 2015 | 8.345 | 8.388 | 8.291 | 8.372 | 204,922 | -0.01(-0.06%) |
Dec 18, 2015 | 8.388 | 8.448 | 8.259 | 8.377 | 155,167 | -0.06(-0.70%) |
Dec 17, 2015 | 8.491 | 8.491 | 8.328 | 8.437 | 223,518 | +0.00(+0.00%) |
Dec 16, 2015 | 8.356 | 8.520 | 8.356 | 8.437 | 164,065 | +0.16(+1.96%) |
Dec 15, 2015 | 8.156 | 8.399 | 8.156 | 8.275 | 307,439 | +0.09(+1.12%) |
Dec 14, 2015 | 8.421 | 8.464 | 8.156 | 8.183 | 679,536 | -0.28(-3.32%) |
Dec 11, 2015 | 8.421 | 8.518 | 8.161 | 8.464 | 469,224 | +0.04(+0.51%) |
Dec 10, 2015 | 8.485 | 8.534 | 8.399 | 8.421 | 101,489 | -0.04(-0.51%) |
Dec 09, 2015 | 8.599 | 8.637 | 8.442 | 8.464 | 196,811 | -0.12(-1.45%) |
Dec 08, 2015 | 8.642 | 8.696 | 8.512 | 8.588 | 147,484 | -0.09(-1.06%) |
Dec 07, 2015 | 8.588 | 8.750 | 8.588 | 8.680 | 300,593 | +0.05(+0.56%) |
Dec 04, 2015 | 8.502 | 8.664 | 8.502 | 8.631 | 129,916 | +0.11(+1.33%) |
Dec 03, 2015 | 8.583 | 8.599 | 8.421 | 8.518 | 250,432 | -0.02(-0.19%) |
Dec 02, 2015 | 8.610 | 8.610 | 8.512 | 8.534 | 184,631 | -0.09(-1.00%) |
Dec 01, 2015 | 8.734 | 8.734 | 8.594 | 8.620 | 165,135 | -0.03(-0.37%) |
Nov 30, 2015 | 8.750 | 8.772 | 8.642 | 8.653 | 151,707 | -0.11(-1.29%) |
Nov 27, 2015 | 8.761 | 8.772 | 8.719 | 8.766 | 50,684 | +0.03(+0.31%) |
Nov 25, 2015 | 8.750 | 8.739 | 8.739 | 8.739 | 115,343 | -0.02(-0.19%) |
Nov 24, 2015 | 8.712 | 8.807 | 8.593 | 8.755 | 165,135 | +0.11(+1.31%) |
Nov 23, 2015 | 8.529 | 8.642 | 8.507 | 8.642 | 139,408 | +0.10(+1.14%) |
Nov 20, 2015 | 8.561 | 8.588 | 8.453 | 8.545 | 303,122 | -0.01(-0.13%) |
Nov 19, 2015 | 8.610 | 8.637 | 8.507 | 8.556 | 156,361 | -0.05(-0.56%) |
Nov 18, 2015 | 8.674 | 8.674 | 8.529 | 8.604 | 128,808 | -0.01(-0.06%) |
Nov 17, 2015 | 8.642 | 8.658 | 8.524 | 8.610 | 167,614 | -0.02(-0.25%) |
Nov 16, 2015 | 8.642 | 8.701 | 8.469 | 8.631 | 384,695 | -0.02(-0.25%) |
Nov 13, 2015 | 8.669 | 8.712 | 8.615 | 8.653 | 291,045 | +0.00(+0.00%) |
Nov 12, 2015 | 8.772 | 8.772 | 8.642 | 8.653 | 181,648 | -0.11(-1.29%) |
Nov 11, 2015 | 8.718 | 8.812 | 8.701 | 8.766 | 194,689 | +0.08(+0.93%) |
Nov 10, 2015 | 8.739 | 8.818 | 8.642 | 8.685 | 196,572 | -0.12(-1.41%) |
Nov 09, 2015 | 8.777 | 8.826 | 8.728 | 8.809 | 188,450 | +0.08(+0.87%) |
Nov 06, 2015 | 8.701 | 8.766 | 8.642 | 8.734 | 229,681 | +0.03(+0.31%) |
Nov 05, 2015 | 8.669 | 8.778 | 8.642 | 8.707 | 387,615 | +0.01(+0.12%) |
Nov 04, 2015 | 8.707 | 8.815 | 8.647 | 8.696 | 316,272 | -0.01(-0.12%) |
Nov 03, 2015 | 8.750 | 8.755 | 8.674 | 8.707 | 237,287 | -0.05(-0.56%) |
Nov 02, 2015 | 8.885 | 8.912 | 8.707 | 8.755 | 378,521 | -0.13(-1.46%) |
Oct 30, 2015 | 9.015 | 9.025 | 8.815 | 8.885 | 211,889 | -0.11(-1.20%) |
Oct 29, 2015 | 9.042 | 9.085 | 8.907 | 8.993 | 166,141 | +0.01(+0.12%) |
Oct 28, 2015 | 8.971 | 8.982 | 8.853 | 8.982 | 305,758 | +0.01(+0.12%) |
Oct 27, 2015 | 8.863 | 9.128 | 8.863 | 8.971 | 246,235 | -0.05(-0.54%) |
Oct 26, 2015 | 8.939 | 9.020 | 8.907 | 9.020 | 150,646 | +0.11(+1.21%) |
Oct 23, 2015 | 8.966 | 9.055 | 8.853 | 8.912 | 119,183 | -0.05(-0.54%) |
Oct 22, 2015 | 8.928 | 8.988 | 8.858 | 8.961 | 111,942 | +0.11(+1.22%) |
Oct 21, 2015 | 8.950 | 9.001 | 8.836 | 8.853 | 154,332 | -0.09(-1.03%) |
Oct 20, 2015 | 9.042 | 9.042 | 8.912 | 8.944 | 217,399 | -0.03(-0.30%) |
Oct 19, 2015 | 8.945 | 9.024 | 8.929 | 8.971 | 237,934 | +0.02(+0.18%) |
Oct 16, 2015 | 9.046 | 9.061 | 8.919 | 8.956 | 193,100 | -0.10(-1.05%) |
Oct 15, 2015 | 8.929 | 9.051 | 8.871 | 9.051 | 164,142 | +0.18(+2.03%) |
Oct 14, 2015 | 9.008 | 9.008 | 8.839 | 8.871 | 102,266 | -0.09(-1.00%) |
Oct 13, 2015 | 9.019 | 9.088 | 8.934 | 8.961 | 104,430 | -0.12(-1.28%) |
Oct 12, 2015 | 9.008 | 9.120 | 8.934 | 9.077 | 635,709 | +0.11(+1.18%) |
Oct 09, 2015 | 8.908 | 8.998 | 8.855 | 8.971 | 266,080 | +0.10(+1.07%) |
Oct 08, 2015 | 8.686 | 8.882 | 8.670 | 8.876 | 349,240 | +0.19(+2.19%) |
Oct 07, 2015 | 8.586 | 8.723 | 8.559 | 8.686 | 220,819 | +0.11(+1.23%) |
Oct 06, 2015 | 8.469 | 8.607 | 8.464 | 8.580 | 342,124 | +0.10(+1.12%) |
Oct 05, 2015 | 8.438 | 8.554 | 8.438 | 8.485 | 197,245 | +0.05(+0.56%) |
Oct 02, 2015 | 8.459 | 8.512 | 8.369 | 8.438 | 173,396 | -0.02(-0.25%) |
Oct 01, 2015 | 8.522 | 8.522 | 8.353 | 8.459 | 211,842 | -0.06(-0.74%) |
Sep 30, 2015 | 8.512 | 8.570 | 8.390 | 8.522 | 256,111 | +0.09(+1.07%) |
Sep 29, 2015 | 8.543 | 8.607 | 8.406 | 8.432 | 303,039 | -0.16(-1.85%) |
Sep 28, 2015 | 8.691 | 8.691 | 8.522 | 8.591 | 205,136 | -0.02(-0.18%) |
Sep 25, 2015 | 8.739 | 8.768 | 8.607 | 8.607 | 138,279 | -0.07(-0.85%) |
Sep 24, 2015 | 8.670 | 8.813 | 8.618 | 8.681 | 175,199 | +0.01(+0.06%) |
Sep 23, 2015 | 8.607 | 8.734 | 8.607 | 8.675 | 219,839 | +0.06(+0.67%) |
Sep 22, 2015 | 8.734 | 8.908 | 8.580 | 8.617 | 282,179 | -0.27(-3.09%) |
Sep 21, 2015 | 8.850 | 8.919 | 8.734 | 8.892 | 211,117 | +0.06(+0.72%) |
Sep 18, 2015 | 8.749 | 8.845 | 8.697 | 8.829 | 349,541 | +0.01(+0.12%) |
Sep 17, 2015 | 8.697 | 8.892 | 8.670 | 8.818 | 230,615 | +0.14(+1.65%) |
Sep 16, 2015 | 8.607 | 8.697 | 8.564 | 8.675 | 142,588 | +0.09(+1.05%) |
Sep 15, 2015 | 8.533 | 8.638 | 8.512 | 8.586 | 147,005 | +0.06(+0.68%) |
Sep 14, 2015 | 8.580 | 8.591 | 8.522 | 8.527 | 86,806 | -0.06(-0.74%) |
Sep 11, 2015 | 8.612 | 8.636 | 8.549 | 8.591 | 193,779 | -0.02(-0.18%) |
Sep 10, 2015 | 8.712 | 8.723 | 8.564 | 8.607 | 129,448 | -0.09(-1.03%) |
Sep 09, 2015 | 8.723 | 8.723 | 8.657 | 8.697 | 151,318 | +0.00(+0.00%) |
Sep 08, 2015 | 8.755 | 8.887 | 8.617 | 8.697 | 155,689 | +0.01(+0.06%) |
Sep 04, 2015 | 8.760 | 8.691 | 8.691 | 8.691 | 169,671 | -0.12(-1.32%) |
Sep 03, 2015 | 8.749 | 8.924 | 8.731 | 8.808 | 155,381 | +0.06(+0.66%) |
Sep 02, 2015 | 8.649 | 8.800 | 8.564 | 8.749 | 172,371 | +0.11(+1.29%) |
Sep 01, 2015 | 8.570 | 8.797 | 8.570 | 8.638 | 199,015 | -0.19(-2.16%) |
Aug 31, 2015 | 8.691 | 8.882 | 8.607 | 8.829 | 205,051 | +0.15(+1.77%) |
Aug 28, 2015 | 8.707 | 8.903 | 8.617 | 8.675 | 177,745 | +0.00(+0.00%) |
Aug 27, 2015 | 8.728 | 8.929 | 8.638 | 8.675 | 268,860 | +0.06(+0.74%) |
Aug 26, 2015 | 8.258 | 8.681 | 8.258 | 8.612 | 603,464 | -0.01(-0.06%) |
Aug 25, 2015 | 8.517 | 8.726 | 8.438 | 8.617 | 578,157 | +0.23(+2.71%) |
Aug 24, 2015 | 8.459 | 8.765 | 5.139 | 8.390 | 1,252,373 | -0.23(-2.64%) |
Aug 21, 2015 | 8.596 | 8.670 | 8.596 | 8.617 | 224,161 | -0.01(-0.12%) |
Aug 20, 2015 | 8.712 | 8.855 | 8.596 | 8.628 | 313,465 | -0.08(-0.97%) |
Aug 19, 2015 | 8.760 | 8.823 | 8.697 | 8.712 | 216,735 | -0.06(-0.66%) |
Aug 18, 2015 | 8.781 | 8.829 | 8.760 | 8.771 | 93,448 | -0.03(-0.30%) |
Aug 17, 2015 | 8.723 | 8.818 | 8.697 | 8.797 | 165,018 | +0.05(+0.54%) |
Aug 14, 2015 | 8.839 | 8.839 | 8.721 | 8.749 | 136,768 | -0.06(-0.66%) |
Aug 13, 2015 | 8.850 | 8.871 | 8.736 | 8.808 | 117,122 | -0.04(-0.42%) |
Aug 12, 2015 | 8.739 | 8.919 | 8.723 | 8.845 | 165,415 | +0.01(+0.06%) |
Aug 11, 2015 | 8.908 | 8.956 | 8.781 | 8.839 | 214,505 | -0.05(-0.59%) |
Aug 10, 2015 | 9.019 | 9.024 | 8.829 | 8.892 | 249,833 | -0.13(-1.41%) |
Aug 07, 2015 | 8.924 | 9.040 | 8.920 | 9.019 | 208,234 | +0.08(+0.89%) |
Aug 06, 2015 | 8.982 | 8.982 | 8.802 | 8.940 | 246,794 | +0.16(+1.87%) |
Aug 05, 2015 | 8.987 | 8.987 | 8.749 | 8.776 | 188,171 | -0.12(-1.31%) |
Aug 04, 2015 | 8.934 | 8.982 | 8.860 | 8.892 | 145,738 | +0.04(+0.48%) |
Aug 03, 2015 | 8.892 | 8.908 | 8.823 | 8.850 | 129,858 | -0.05(-0.53%) |
Jul 31, 2015 | 8.961 | 8.990 | 8.850 | 8.897 | 93,346 | -0.09(-1.00%) |
Jul 30, 2015 | 9.014 | 9.024 | 8.940 | 8.987 | 130,322 | -0.03(-0.35%) |
Jul 29, 2015 | 8.903 | 9.040 | 8.792 | 9.019 | 305,670 | +0.16(+1.85%) |
Jul 28, 2015 | 8.882 | 8.882 | 8.702 | 8.855 | 213,079 | +0.05(+0.60%) |
Jul 27, 2015 | 8.850 | 8.850 | 8.554 | 8.802 | 464,734 | +0.14(+1.65%) |
Jul 24, 2015 | 8.792 | 8.792 | 8.612 | 8.660 | 216,559 | -0.08(-0.91%) |
Jul 23, 2015 | 8.908 | 8.929 | 8.718 | 8.739 | 293,244 | -0.16(-1.84%) |
Jul 22, 2015 | 8.786 | 8.913 | 8.728 | 8.903 | 226,526 | +0.11(+1.20%) |
Jul 21, 2015 | 8.823 | 8.835 | 8.686 | 8.797 | 204,504 | -0.03(-0.30%) |
Jul 20, 2015 | 8.871 | 8.919 | 8.749 | 8.823 | 222,228 | +0.03(+0.36%) |
Jul 17, 2015 | 8.807 | 8.869 | 8.745 | 8.792 | 254,795 | +0.01(+0.06%) |
Jul 16, 2015 | 8.621 | 8.833 | 8.621 | 8.787 | 202,328 | +0.15(+1.74%) |
Jul 15, 2015 | 8.673 | 8.717 | 8.636 | 8.636 | 145,553 | -0.06(-0.65%) |
Jul 14, 2015 | 8.724 | 8.758 | 8.683 | 8.693 | 241,977 | -0.01(-0.12%) |
Jul 13, 2015 | 8.668 | 8.731 | 8.642 | 8.704 | 179,043 | +0.07(+0.84%) |
Jul 10, 2015 | 8.600 | 8.662 | 8.554 | 8.631 | 156,294 | +0.11(+1.28%) |
Jul 09, 2015 | 8.590 | 8.611 | 8.486 | 8.523 | 125,401 | -0.01(-0.06%) |
Jul 08, 2015 | 8.476 | 8.647 | 8.424 | 8.528 | 217,253 | +0.01(+0.06%) |
Jul 07, 2015 | 8.533 | 8.538 | 8.404 | 8.523 | 123,699 | +0.02(+0.24%) |
Jul 06, 2015 | 8.528 | 8.554 | 8.471 | 8.502 | 119,246 | -0.07(-0.79%) |
Jul 02, 2015 | 8.611 | 8.569 | 8.569 | 8.569 | 108,026 | -0.09(-1.08%) |
Jul 01, 2015 | 8.683 | 8.693 | 8.538 | 8.662 | 182,618 | +0.18(+2.07%) |
Jun 30, 2015 | 8.440 | 8.492 | 8.367 | 8.486 | 192,766 | +0.08(+0.92%) |
Jun 29, 2015 | 8.486 | 8.487 | 8.321 | 8.409 | 319,095 | -0.12(-1.40%) |
Jun 26, 2015 | 8.668 | 8.699 | 8.498 | 8.528 | 150,800 | -0.12(-1.38%) |
Jun 25, 2015 | 8.626 | 8.673 | 8.538 | 8.647 | 231,526 | +0.02(+0.24%) |
Jun 24, 2015 | 8.781 | 8.815 | 8.626 | 8.626 | 314,071 | -0.19(-2.17%) |
Jun 23, 2015 | 8.657 | 8.818 | 8.590 | 8.818 | 234,102 | +0.17(+1.97%) |
Jun 22, 2015 | 8.652 | 8.683 | 8.590 | 8.647 | 217,548 | +0.00(+0.00%) |
Jun 19, 2015 | 8.523 | 8.662 | 8.486 | 8.647 | 170,301 | +0.12(+1.40%) |
Jun 18, 2015 | 8.497 | 8.589 | 8.461 | 8.528 | 168,623 | +0.07(+0.80%) |
Jun 17, 2015 | 8.523 | 8.605 | 8.461 | 8.461 | 149,530 | -0.04(-0.49%) |
Jun 16, 2015 | 8.580 | 8.590 | 8.492 | 8.502 | 150,641 | -0.07(-0.84%) |
Jun 15, 2015 | 8.564 | 8.590 | 8.502 | 8.574 | 144,680 | -0.05(-0.60%) |
Jun 12, 2015 | 8.486 | 8.652 | 8.445 | 8.626 | 172,266 | +0.12(+1.40%) |
Jun 11, 2015 | 8.486 | 8.507 | 8.445 | 8.507 | 139,570 | +0.06(+0.74%) |
Jun 10, 2015 | 8.445 | 8.533 | 8.419 | 8.445 | 172,855 | +0.02(+0.18%) |
Jun 09, 2015 | 8.430 | 8.502 | 8.409 | 8.430 | 193,504 | -0.02(-0.24%) |
Jun 08, 2015 | 8.590 | 8.611 | 8.440 | 8.450 | 204,351 | -0.14(-1.63%) |
Jun 05, 2015 | 8.564 | 8.621 | 8.528 | 8.590 | 164,312 | +0.03(+0.30%) |
Jun 04, 2015 | 8.590 | 8.590 | 8.536 | 8.564 | 288,832 | -0.04(-0.42%) |
Jun 03, 2015 | 8.605 | 8.605 | 8.605 | 8.600 | 143,986 | +0.00(+0.00%) |
Jun 02, 2015 | 8.528 | 8.621 | 8.471 | 8.600 | 153,803 | +0.08(+0.97%) |